General Electric Company (VIE:GE)
Austria · Delayed Price · Currency is EUR 284.50
-6.00 (-2.07%)
At close: Mar 5, 2026
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 291.50 | 292.00 | 284.50 | 284.50 | 284.50 | -2.07% | - |
| Mar 4, 2026 | 287.50 | 290.50 | 287.00 | 290.50 | 290.50 | 0.17% | - |
| Mar 3, 2026 | 293.50 | 293.50 | 286.00 | 290.00 | 290.00 | -1.53% | 39 |
| Mar 2, 2026 | 291.00 | 294.50 | 290.00 | 294.50 | 294.50 | 1.73% | 10 |
| Feb 27, 2026 | 288.00 | 289.50 | 285.50 | 289.50 | 289.50 | - | 32 |
| Feb 26, 2026 | 291.50 | 292.00 | 285.00 | 289.50 | 289.50 | -0.52% | 180 |
| Feb 25, 2026 | 293.00 | 295.50 | 291.00 | 291.00 | 291.00 | 1.22% | 12 |
| Feb 24, 2026 | 288.50 | 289.00 | 286.50 | 287.50 | 287.50 | - | 79 |
| Feb 23, 2026 | 290.00 | 291.00 | 286.50 | 287.50 | 287.50 | -1.03% | 103 |
| Feb 20, 2026 | 288.50 | 291.00 | 286.50 | 290.50 | 290.50 | 1.93% | 252 |
| Feb 19, 2026 | 279.00 | 285.00 | 278.50 | 285.00 | 285.00 | 2.15% | 114 |
| Feb 18, 2026 | 277.00 | 280.50 | 277.00 | 279.00 | 279.00 | 0.36% | 79 |
| Feb 17, 2026 | 266.00 | 278.00 | 266.00 | 278.00 | 278.00 | 4.32% | 40 |
| Feb 16, 2026 | 266.50 | 267.00 | 266.00 | 266.50 | 266.50 | 0.19% | 12 |
| Feb 13, 2026 | 263.50 | 266.00 | 262.50 | 266.00 | 266.00 | -0.56% | 6 |
| Feb 12, 2026 | 265.00 | 270.00 | 265.00 | 267.50 | 267.50 | 0.38% | 175 |
| Feb 11, 2026 | 265.50 | 272.50 | 265.50 | 266.50 | 266.50 | -0.19% | 137 |
| Feb 10, 2026 | 267.50 | 267.50 | 266.50 | 267.00 | 267.00 | -0.37% | 1 |
| Feb 9, 2026 | 271.50 | 271.50 | 268.00 | 268.00 | 268.00 | -1.11% | 2 |
| Feb 6, 2026 | 259.50 | 271.00 | 259.50 | 271.00 | 271.00 | 3.83% | 107 |
| Feb 5, 2026 | 261.00 | 261.50 | 258.50 | 261.00 | 261.00 | 0.77% | 410 |
| Feb 4, 2026 | 262.00 | 263.00 | 257.00 | 259.00 | 259.00 | -1.15% | 198 |
| Feb 3, 2026 | 261.50 | 263.00 | 260.00 | 262.00 | 262.00 | 0.96% | 176 |
| Feb 2, 2026 | 256.00 | 259.50 | 255.50 | 259.50 | 259.50 | 0.97% | 229 |
| Jan 30, 2026 | 249.50 | 257.00 | 248.50 | 257.00 | 257.00 | 4.26% | 188 |
| Jan 29, 2026 | 245.50 | 246.50 | 244.50 | 246.50 | 246.50 | 0.20% | 373 |
| Jan 28, 2026 | 248.00 | 250.00 | 246.00 | 246.00 | 246.00 | -0.61% | 223 |
| Jan 27, 2026 | 249.50 | 250.50 | 247.50 | 247.50 | 247.50 | -0.20% | 318 |
| Jan 26, 2026 | 247.50 | 250.00 | 246.50 | 248.00 | 248.00 | -1.20% | 249 |
| Jan 23, 2026 | 254.00 | 254.00 | 251.00 | 251.00 | 251.00 | -1.18% | 220 |
| Jan 22, 2026 | 273.00 | 279.00 | 253.00 | 254.00 | 254.00 | -6.27% | 215 |
| Jan 21, 2026 | 268.00 | 271.00 | 267.00 | 271.00 | 271.00 | -0.55% | 153 |
| Jan 20, 2026 | 274.50 | 275.50 | 272.50 | 272.50 | 272.50 | -0.73% | 39 |
| Jan 19, 2026 | 278.50 | 278.50 | 274.50 | 274.50 | 274.50 | -1.79% | - |
| Jan 16, 2026 | 277.00 | 279.50 | 276.00 | 279.50 | 279.50 | 0.36% | 110 |
| Jan 15, 2026 | 275.50 | 279.50 | 275.50 | 278.50 | 278.50 | 1.27% | 179 |
| Jan 14, 2026 | 280.50 | 281.00 | 275.00 | 275.00 | 275.00 | -2.14% | 38 |
| Jan 13, 2026 | 278.50 | 281.00 | 278.00 | 281.00 | 281.00 | 1.81% | 1 |
| Jan 12, 2026 | 273.50 | 276.00 | 273.50 | 276.00 | 276.00 | - | 17 |
| Jan 9, 2026 | 270.50 | 276.00 | 270.50 | 276.00 | 276.00 | 0.55% | 79 |
| Jan 8, 2026 | 278.50 | 283.00 | 274.00 | 274.50 | 274.50 | -2.14% | 488 |
| Jan 7, 2026 | 281.00 | 281.50 | 278.00 | 280.50 | 280.50 | 0.54% | 77 |
| Jan 6, 2026 | 277.50 | 279.00 | 276.00 | 279.00 | 279.00 | 0.36% | 207 |
| Jan 5, 2026 | 275.50 | 279.00 | 275.50 | 278.00 | 278.00 | 3.93% | 215 |
| Jan 2, 2026 | 263.50 | 267.50 | 263.00 | 267.50 | 267.50 | 0.56% | 574 |
| Dec 30, 2025 | 264.50 | 266.00 | 264.00 | 266.00 | 266.00 | 0.19% | 156 |
| Dec 29, 2025 | 267.50 | 267.50 | 265.50 | 265.50 | 265.50 | -0.56% | 309 |
| Dec 22, 2025 | 263.00 | 267.00 | 263.00 | 267.00 | 266.69 | 2.10% | - |
| Dec 19, 2025 | 258.00 | 261.50 | 257.50 | 261.50 | 261.20 | 1.75% | 3 |
| Dec 18, 2025 | 249.00 | 257.00 | 249.00 | 257.00 | 256.71 | 1.78% | - |